Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dogness Corp Cl A (NQ: DOGZ )

6.160 -0.090 (-1.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 3.730 4.100 3.650 3.880 1,567,108 +0.08(+2.11%)
Oct 28, 2021 3.950 4.150 3.720 3.800 463,454 -0.17(-4.28%)
Oct 27, 2021 3.860 4.090 3.800 3.970 744,844 +0.08(+2.06%)
Oct 26, 2021 4.410 3.760 3.890 1,575,979 -0.58(-12.98%)
Oct 25, 2021 4.045 4.750 3.950 4.470 2,106,147 +0.47(+11.75%)
Oct 22, 2021 3.750 4.000 3.650 4.000 432,243 +0.25(+6.67%)
Oct 21, 2021 3.700 3.940 3.680 3.750 701,645 +0.08(+2.18%)
Oct 20, 2021 3.550 3.705 3.440 3.670 1,150,495 +0.14(+3.97%)
Oct 19, 2021 3.590 3.630 3.510 3.530 395,315 -0.03(-0.84%)
Oct 18, 2021 3.520 3.580 3.450 3.560 554,105 +0.12(+3.34%)
Oct 15, 2021 3.380 3.450 3.295 3.445 660,872 +0.08(+2.53%)
Oct 14, 2021 3.280 3.410 3.180 3.360 783,858 +0.13(+4.02%)
Oct 13, 2021 3.250 3.260 3.150 3.230 411,464 -0.01(-0.31%)
Oct 12, 2021 3.140 3.250 3.100 3.240 272,919 +0.14(+4.52%)
Oct 11, 2021 3.170 3.290 3.080 3.100 379,582 -0.09(-2.82%)
Oct 08, 2021 3.210 3.340 3.186 3.190 1,170,114 +0.00(+0.00%)
Oct 07, 2021 3.110 3.260 3.080 3.190 1,954,216 +0.12(+3.91%)
Oct 06, 2021 2.840 3.120 2.840 3.070 1,444,691 +0.23(+8.10%)
Oct 05, 2021 2.920 3.100 2.830 2.840 339,818 -0.14(-4.54%)
Oct 04, 2021 3.080 3.100 2.850 2.975 301,332 -0.09(-3.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.